Skip to main content

Nasdaq Internet Invesco ETF (NQ: PNQI )

39.89 -0.18 (-0.45%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 46.79 46.96 45.84 46.31 168,000 -0.82(-1.74%)
Jan 28, 2021 46.67 47.58 46.67 47.13 98,325 +0.77(+1.66%)
Jan 27, 2021 47.00 47.59 46.09 46.36 160,335 -1.72(-3.58%)
Jan 26, 2021 48.52 48.52 48.01 48.08 104,795 -0.26(-0.55%)
Jan 25, 2021 48.97 49.13 47.54 48.34 110,730 +0.02(+0.05%)
Jan 22, 2021 48.10 48.42 48.10 48.32 82,500 -0.04(-0.08%)
Jan 21, 2021 48.64 48.64 48.15 48.36 89,250 -0.04(-0.08%)
Jan 20, 2021 47.95 48.56 47.95 48.39 119,805 +1.47(+3.13%)
Jan 19, 2021 46.64 46.97 46.32 46.93 201,190 +0.97(+2.11%)
Jan 15, 2021 46.50 46.55 45.94 45.96 107,500 -0.42(-0.91%)
Jan 14, 2021 47.04 47.17 46.38 46.38 139,670 -0.24(-0.52%)
Jan 13, 2021 46.39 46.94 46.20 46.62 176,715 +0.27(+0.58%)
Jan 12, 2021 46.03 46.44 45.94 46.35 181,935 +0.44(+0.97%)
Jan 11, 2021 46.12 46.45 45.84 45.91 644,685 -0.85(-1.82%)
Jan 08, 2021 46.20 46.76 45.98 46.76 132,000 +0.92(+2.01%)
Jan 07, 2021 45.14 45.89 45.14 45.84 137,755 +1.13(+2.53%)
Jan 06, 2021 45.09 45.47 44.63 44.71 126,295 -1.11(-2.42%)
Jan 05, 2021 45.01 45.82 45.01 45.82 73,270 +0.75(+1.67%)
Jan 04, 2021 45.89 45.89 44.45 45.06 181,125 -0.58(-1.26%)
Dec 31, 2020 45.64 45.64 45.64 120,880 -0.31(-0.68%)
Dec 30, 2020 46.07 46.14 45.80 45.95 120,880 +0.14(+0.31%)
Dec 29, 2020 45.88 46.12 45.52 45.81 192,255 +0.43(+0.95%)
Dec 28, 2020 45.95 45.95 45.00 45.38 94,495 -0.33(-0.72%)
Dec 24, 2020 46.00 46.11 45.54 45.71 54,000 -0.59(-1.27%)
Dec 23, 2020 46.77 46.77 46.30 46.30 71,895 -0.45(-0.97%)
Dec 22, 2020 46.62 46.75 46.31 46.75 64,330 +0.32(+0.68%)
Dec 21, 2020 45.96 46.51 45.81 46.43 118,440 -0.09(-0.20%)
Dec 18, 2020 46.43 46.59 46.24 46.53 93,500 +0.06(+0.13%)
Dec 17, 2020 46.28 46.51 46.26 46.47 83,415 +0.48(+1.04%)
Dec 16, 2020 45.60 46.01 45.50 45.99 67,310 +0.60(+1.32%)
Dec 15, 2020 45.35 45.42 45.09 45.39 86,420 +0.35(+0.78%)
Dec 14, 2020 45.21 45.43 45.04 45.04 86,825 -0.16(-0.35%)
Dec 11, 2020 45.10 45.25 44.68 45.20 296,500 -0.02(-0.04%)
Dec 10, 2020 44.14 45.26 44.14 45.22 63,605 +0.64(+1.44%)
Dec 09, 2020 45.66 45.66 44.44 44.58 98,085 -0.91(-1.99%)
Dec 08, 2020 45.31 45.56 45.26 45.48 58,320 +0.12(+0.26%)
Dec 07, 2020 45.11 45.50 45.11 45.36 96,355 +0.24(+0.53%)
Dec 04, 2020 44.97 45.23 44.97 45.12 96,500 +0.32(+0.71%)
Dec 03, 2020 44.80 45.23 44.80 44.80 102,930 +0.20(+0.44%)
Dec 02, 2020 43.99 44.71 43.72 44.61 111,945 -0.01(-0.03%)
Dec 01, 2020 44.87 44.92 44.40 44.62 113,335 -0.18(-0.40%)
Nov 30, 2020 44.86 44.99 43.83 44.80 106,880 -0.18(-0.39%)
Nov 27, 2020 44.77 45.05 44.69 44.98 89,000 +0.51(+1.14%)
Nov 25, 2020 44.41 44.56 44.22 44.47 69,000 +0.18(+0.42%)
Nov 24, 2020 44.02 44.32 44.02 44.28 102,435 +0.40(+0.92%)
Nov 23, 2020 44.12 44.12 43.55 43.88 70,960 -0.03(-0.07%)
Nov 20, 2020 43.78 44.16 43.56 43.91 62,500 +0.41(+0.95%)
Nov 19, 2020 42.76 43.62 42.76 43.50 66,655 +0.67(+1.56%)
Nov 18, 2020 43.00 43.20 42.75 42.83 120,920 -0.17(-0.39%)
Nov 17, 2020 42.98 43.17 42.91 43.00 112,565 +0.13(+0.30%)
Nov 16, 2020 42.88 43.13 42.77 42.87 106,780 -0.21(-0.48%)
Nov 13, 2020 43.28 43.28 42.57 43.07 93,000 +0.29(+0.68%)
Nov 12, 2020 43.20 43.46 42.78 42.78 84,480 -0.14(-0.33%)
Nov 11, 2020 42.34 42.94 42.34 42.92 82,265 +1.09(+2.61%)
Nov 10, 2020 43.10 43.10 41.20 41.83 471,300 -1.65(-3.80%)
Nov 09, 2020 44.14 45.02 43.48 43.49 114,710 -1.76(-3.89%)
Nov 06, 2020 44.52 45.32 44.21 45.25 145,500 +0.51(+1.14%)
Nov 05, 2020 44.47 44.88 44.23 44.74 217,510 +1.06(+2.43%)
Nov 04, 2020 42.88 43.80 42.67 43.68 116,600 +2.27(+5.49%)
Nov 03, 2020 40.93 41.55 40.91 41.41 73,915 +0.48(+1.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.